595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185200,176362226,1019,1019,1019,1019,2487
|
|
20240813,185100,176362226,1019,1019,1019,1019,0
|
|
20240813,185000,176362226,1019,1019,1019,1019,0
|
|
20240813,184900,176362226,1019,1019,1019,1019,0
|
|
20240813,184800,176362226,1019,1019,1019,1019,0
|
|
20240813,184700,176362226,1019,1019,1019,1019,0
|
|
20240813,184600,176362226,1019,1019,1019,1019,0
|
|
20240813,184500,176362226,1019,1019,1019,1019,0
|
|
20240813,184400,176362226,1019,1019,1019,1019,0
|
|
20240813,184300,176362226,1019,1019,1019,1019,0
|
|
20240813,184200,176362226,1019,1019,1019,1019,0
|
|
20240813,184100,176362226,1019,1019,1019,1019,0
|
|
20240813,184000,176362226,1019,1019,1019,1019,0
|
|
20240813,183900,176362226,1019,1019,1019,1019,0
|
|
20240813,183800,176362226,1019,1019,1019,1019,0
|
|
20240813,183700,176362226,1019,1019,1019,1019,0
|
|
20240813,183600,176362226,1019,1019,1019,1019,0
|
|
20240813,183500,176362226,1019,1019,1019,1019,0
|
|
20240813,183400,176362226,1019,1019,1019,1019,0
|
|
20240813,183300,176362226,1019,1019,1019,1019,0
|
|
20240813,183200,176362226,1019,1019,1019,1019,0
|
|
20240813,183100,176362226,1019,1019,1019,1019,0
|
|
20240813,183000,176362226,1019,1019,1019,1019,0
|
|
20240813,182900,176362226,1019,1019,1019,1019,0
|
|
20240813,182800,176362226,1019,1019,1019,1019,0
|
|
20240813,182700,176362226,1019,1019,1019,1019,0
|
|
20240813,182600,176362226,1019,1019,1019,1019,0
|
|
20240813,182500,176362226,1019,1019,1019,1019,0
|
|
20240813,182400,176362226,1019,1019,1019,1019,0
|
|
20240813,182300,176362226,1019,1019,1019,1019,0
|
|
20240813,182200,176362226,1019,1019,1019,1019,2487
|
|
20240813,182100,176362226,1019,1019,1019,1019,0
|
|
20240813,182000,176362226,1019,1019,1019,1019,0
|
|
20240813,181900,176362226,1019,1019,1019,1019,0
|
|
20240813,181800,176362226,1019,1019,1019,1019,0
|
|
20240813,181700,176362226,1019,1019,1019,1019,0
|
|
20240813,181600,176362226,1019,1019,1019,1019,0
|
|
20240813,181500,176362226,1019,1019,1019,1019,0
|
|
20240813,181400,176362226,1019,1019,1019,1019,0
|
|
20240813,181300,176362226,1019,1019,1019,1019,0
|
|
20240813,181200,176362226,1019,1019,1019,1019,0
|
|
20240813,181100,176362226,1019,1019,1019,1019,0
|
|
20240813,181000,176362226,1019,1019,1019,1019,0
|
|
20240813,180900,176362226,1019,1019,1019,1019,0
|
|
20240813,180800,176362226,1019,1019,1019,1019,0
|
|
20240813,180700,176362226,1019,1019,1019,1019,0
|
|
20240813,180600,176362226,1019,1019,1019,1019,0
|
|
20240813,180500,176362226,1019,1019,1019,1019,0
|
|
20240813,180400,176362226,1019,1019,1019,1019,0
|
|
20240813,180300,176362226,1019,1019,1019,1019,0
|
|
20240813,180200,176362226,1019,1019,1019,1019,0
|
|
20240813,180100,176362226,1019,1019,1019,1019,0
|
|
20240813,180000,176362226,1019,1019,1019,1019,0
|
|
20240813,175900,176362226,1019,1019,1019,1019,0
|
|
20240813,175800,176362226,1019,1019,1019,1019,0
|
|
20240813,175700,176362226,1019,1019,1019,1019,0
|
|
20240813,175600,176362226,1019,1019,1019,1019,0
|
|
20240813,175500,176362226,1019,1019,1019,1019,0
|
|
20240813,175400,176362226,1019,1019,1019,1019,0
|
|
20240813,175300,176362226,1019,1019,1019,1019,0
|
|
20240813,175200,176362226,1019,1019,1019,1019,2487
|
|
20240813,175100,176362226,1019,1019,1019,1019,0
|
|
20240813,175000,176362226,1019,1019,1019,1019,0
|
|
20240813,174900,176362226,1019,1019,1019,1019,0
|
|
20240813,174800,176362226,1019,1019,1019,1019,0
|
|
20240813,174700,176362226,1019,1019,1019,1019,0
|
|
20240813,174600,176362226,1019,1019,1019,1019,0
|
|
20240813,174500,176362226,1019,1019,1019,1019,0
|
|
20240813,174400,176362226,1019,1019,1019,1019,0
|
|
20240813,174300,176362226,1019,1019,1019,1019,0
|
|
20240813,174200,176362226,1019,1019,1019,1019,0
|
|
20240813,174100,176362226,1019,1019,1019,1019,0
|
|
20240813,174000,176362226,1019,1019,1019,1019,0
|
|
20240813,173900,176362226,1019,1019,1019,1019,0
|
|
20240813,173800,176362226,1019,1019,1019,1019,0
|
|
20240813,173700,176362226,1019,1019,1019,1019,0
|
|
20240813,173600,176362226,1019,1019,1019,1019,0
|
|
20240813,173500,176362226,1019,1019,1019,1019,0
|
|
20240813,173400,176362226,1019,1019,1019,1019,0
|
|
20240813,173300,176362226,1019,1019,1019,1019,0
|
|
20240813,173200,176362226,1019,1019,1019,1019,0
|
|
20240813,173100,176362226,1019,1019,1019,1019,0
|
|
20240813,173000,176362226,1019,1019,1019,1019,0
|
|
20240813,172900,176362226,1019,1019,1019,1019,0
|
|
20240813,172800,176362226,1019,1019,1019,1019,0
|
|
20240813,172700,176362226,1019,1019,1019,1019,0
|
|
20240813,172600,176362226,1019,1019,1019,1019,0
|
|
20240813,172500,176362226,1019,1019,1019,1019,0
|
|
20240813,172400,176362226,1019,1019,1019,1019,0
|
|
20240813,172300,176362226,1019,1019,1019,1019,0
|
|
20240813,172200,176362226,1019,1019,1019,1019,2487
|
|
20240813,172100,176362226,1019,1019,1019,1019,0
|
|
20240813,172000,176362226,1019,1019,1019,1019,0
|
|
20240813,171900,176362226,1019,1019,1019,1019,0
|
|
20240813,171800,176362226,1019,1019,1019,1019,0
|
|
20240813,171700,176362226,1019,1019,1019,1019,0
|
|
20240813,171600,176362226,1019,1019,1019,1019,0
|
|
20240813,171500,176362226,1019,1019,1019,1019,0
|
|
20240813,171400,176362226,1019,1019,1019,1019,0
|
|
20240813,171300,176362226,1019,1019,1019,1019,0
|
|
20240813,171200,176362226,1019,1019,1019,1019,0
|
|
20240813,171100,176362226,1019,1019,1019,1019,0
|
|
20240813,171000,176362226,1019,1019,1019,1019,0
|
|
20240813,170900,176362226,1019,1019,1019,1019,0
|
|
20240813,170800,176362226,1019,1019,1019,1019,0
|
|
20240813,170700,176362226,1019,1019,1019,1019,0
|
|
20240813,170600,176362226,1019,1019,1019,1019,0
|
|
20240813,170500,176362226,1019,1019,1019,1019,0
|
|
20240813,170400,176362226,1019,1019,1019,1019,0
|
|
20240813,170300,176362226,1019,1019,1019,1019,0
|
|
20240813,170200,176362226,1019,1019,1019,1019,0
|
|
20240813,170100,176362226,1019,1019,1019,1019,0
|
|
20240813,170000,176362226,1019,1019,1019,1019,0
|
|
20240813,165900,176362226,1019,1019,1019,1019,0
|
|
20240813,165800,176362226,1019,1019,1019,1019,0
|
|
20240813,165700,176362226,1019,1019,1019,1019,0
|
|
20240813,165600,176362226,1019,1019,1019,1019,0
|
|
20240813,165500,176362226,1019,1019,1019,1019,0
|
|
20240813,165400,176362226,1019,1019,1019,1019,0
|
|
20240813,165300,176362226,1019,1019,1019,1019,0
|
|
20240813,165200,176362226,1019,1019,1019,1019,2487
|
|
20240813,165100,176362226,1019,1019,1019,1019,0
|
|
20240813,165000,176362226,1019,1019,1019,1019,0
|
|
20240813,164900,176362226,1019,1019,1019,1019,0
|
|
20240813,164800,176362226,1019,1019,1019,1019,0
|
|
20240813,164700,176362226,1019,1019,1019,1019,0
|
|
20240813,164600,176362226,1019,1019,1019,1019,0
|
|
20240813,164500,176362226,1019,1019,1019,1019,0
|
|
20240813,164400,176362226,1019,1019,1019,1019,0
|
|
20240813,164300,176362226,1019,1019,1019,1019,0
|
|
20240813,164200,176362226,1019,1019,1019,1019,0
|
|
20240813,164100,176362226,1019,1019,1019,1019,0
|
|
20240813,164000,176362226,1019,1019,1019,1019,0
|
|
20240813,163900,176362226,1019,1019,1019,1019,0
|
|
20240813,163800,176362226,1019,1019,1019,1019,0
|
|
20240813,163700,176362226,1019,1019,1019,1019,0
|
|
20240813,163600,176362226,1019,1019,1019,1019,0
|
|
20240813,163500,176362226,1019,1019,1019,1019,0
|
|
20240813,163400,176362226,1019,1019,1019,1019,0
|
|
20240813,163300,176362226,1019,1019,1019,1019,0
|
|
20240813,163200,176362226,1019,1019,1019,1019,0
|
|
20240813,163100,176362226,1019,1019,1019,1019,0
|
|
20240813,163000,176362226,1019,1019,1019,1019,0
|
|
20240813,162900,176362226,1019,1019,1019,1019,0
|
|
20240813,162800,176362226,1019,1019,1019,1019,0
|
|
20240813,162700,176362226,1019,1019,1019,1019,0
|
|
20240813,162600,176362226,1019,1019,1019,1019,0
|
|
20240813,162500,176362226,1019,1019,1019,1019,0
|
|
20240813,162400,176362226,1019,1019,1019,1019,0
|
|
20240813,162300,176362226,1019,1019,1019,1019,0
|
|
20240813,162200,176362226,1019,1019,1019,1019,2487
|
|
20240813,162100,176362226,1019,1019,1019,1019,0
|
|
20240813,162000,176362226,1019,1019,1019,1019,0
|
|
20240813,161900,176362226,1019,1019,1019,1019,0
|
|
20240813,161800,176362226,1019,1019,1019,1019,0
|
|
20240813,161700,176362226,1019,1019,1019,1019,0
|
|
20240813,161600,176362226,1019,1019,1019,1019,0
|
|
20240813,161500,176362226,1019,1019,1019,1019,0
|
|
20240813,161400,176362226,1019,1019,1019,1019,0
|
|
20240813,161300,176362226,1019,1019,1019,1019,0
|
|
20240813,161200,176362226,1019,1019,1019,1019,0
|
|
20240813,161100,176362226,1019,1019,1019,1019,0
|
|
20240813,161000,176362226,1019,1019,1019,1019,0
|
|
20240813,160900,176362226,1019,1019,1019,1019,0
|
|
20240813,160800,176362226,1019,1019,1019,1019,0
|
|
20240813,160700,176362226,1019,1019,1019,1019,0
|
|
20240813,160600,176362226,1019,1019,1019,1019,0
|
|
20240813,160500,176362226,1019,1019,1019,1019,0
|
|
20240813,160400,176362226,1019,1019,1019,1019,0
|
|
20240813,160300,176362226,1019,1019,1019,1019,0
|
|
20240813,160200,176362226,1019,1019,1019,1019,0
|
|
20240813,160100,176362226,1019,1019,1019,1019,0
|
|
20240813,160000,176362226,1019,1019,1019,1019,0
|
|
20240813,155900,176362226,1019,1019,1019,1019,0
|
|
20240813,155800,176362226,1019,1019,1019,1019,0
|
|
20240813,155700,176362226,1019,1019,1019,1019,0
|
|
20240813,155600,176362226,1019,1019,1019,1019,0
|
|
20240813,155500,176362226,1019,1019,1019,1019,0
|
|
20240813,155400,176362226,1019,1019,1019,1019,0
|
|
20240813,155300,176362226,1019,1019,1019,1019,0
|
|
20240813,155200,176362226,1019,1019,1019,1019,2487
|
|
20240813,155100,176362226,1019,1019,1019,1019,0
|
|
20240813,155000,176362226,1019,1019,1019,1019,0
|
|
20240813,154900,176362226,1019,1019,1019,1019,0
|
|
20240813,154800,176362226,1019,1019,1019,1019,0
|
|
20240813,154700,176362226,1019,1019,1019,1019,0
|
|
20240813,154600,176362226,1019,1019,1019,1019,0
|
|
20240813,154500,176362226,1019,1019,1019,1019,0
|
|
20240813,154400,176362226,1019,1019,1019,1019,0
|
|
20240813,154300,176362226,1019,1019,1019,1019,0
|
|
20240813,154200,176362226,1019,1019,1019,1019,0
|
|
20240813,154100,176362226,1019,1019,1019,1019,0
|
|
20240813,154000,176362226,1019,1019,1019,1019,0
|
|
20240813,153900,176362226,1019,1019,1019,1019,0
|
|
20240813,153800,176362226,1019,1019,1019,1019,0
|
|
20240813,153700,176362226,1019,1019,1019,1019,0
|
|
20240813,153600,176362226,1019,1019,1019,1019,0
|
|
20240813,153500,176362226,1019,1019,1019,1019,0
|
|
20240813,153400,176362226,1019,1019,1019,1019,0
|
|
20240813,153300,176362226,1019,1019,1019,1019,0
|
|
20240813,153200,176362226,1019,1019,1019,1019,0
|
|
20240813,153100,176362226,1019,1019,1019,1019,0
|
|
20240813,153000,176362226,1019,1019,1019,1019,2487
|
|
20240813,152900,173827973,1016,1016,1016,1016,0
|
|
20240813,152800,173827973,1016,1016,1016,1016,0
|
|
20240813,152700,173827973,1016,1016,1016,1016,0
|
|
20240813,152600,173827973,1016,1016,1016,1016,0
|
|
20240813,152500,173827973,1016,1016,1016,1016,0
|
|
20240813,152400,173827973,1016,1016,1016,1016,0
|
|
20240813,152300,173827973,1016,1016,1016,1016,0
|
|
20240813,152200,173827973,1016,1016,1016,1016,0
|
|
20240813,152100,173827973,1016,1016,1016,1016,0
|
|
20240813,152000,173827973,1016,1016,1016,1016,0
|
|
20240813,151900,173827973,1016,1016,1016,1016,16
|
|
20240813,151800,173811717,1015,1015,1015,1015,0
|
|
20240813,151700,173811717,1015,1018,1018,1015,1173
|
|
20240813,151600,172619091,1018,1018,1018,1018,0
|
|
20240813,151500,172619091,1018,1017,1018,1017,213
|
|
20240813,151400,172402259,1017,1017,1017,1017,4
|
|
20240813,151300,172398191,1016,1017,1017,1016,104
|
|
20240813,151200,172292511,1017,1017,1017,1017,208
|
|
20240813,151100,172080975,1017,1017,1017,1017,46
|
|
20240813,151000,172034193,1017,1017,1017,1017,0
|
|
20240813,150900,172034193,1017,1017,1017,1017,83
|
|
20240813,150800,171949782,1017,1018,1018,1017,633
|
|
20240813,150700,171306003,1020,1020,1020,1020,3
|
|
20240813,150600,171302943,1018,1018,1018,1018,0
|
|
20240813,150500,171302943,1018,1018,1018,1018,0
|
|
20240813,150400,171302943,1018,1018,1018,1018,110
|
|
20240813,150300,171190963,1018,1018,1020,1018,583
|
|
20240813,150200,170596463,1019,1018,1019,1018,7
|
|
20240813,150100,170589332,1021,1021,1021,1021,0
|
|
20240813,150000,170589332,1021,1021,1021,1018,336
|
|
20240813,145900,170246279,1021,1020,1021,1020,20
|
|
20240813,145800,170225869,1018,1018,1018,1018,0
|
|
20240813,145700,170225869,1018,1018,1018,1018,989
|
|
20240813,145600,169219067,1019,1019,1019,1019,4
|
|
20240813,145500,169214991,1019,1019,1019,1019,1
|
|
20240813,145400,169213972,1017,1017,1017,1017,1
|
|
20240813,145300,169212955,1017,1017,1017,1017,0
|
|
20240813,145200,169212955,1017,1017,1017,1017,0
|
|
20240813,145100,169212955,1017,1017,1017,1017,0
|
|
20240813,145000,169212955,1017,1017,1017,1017,20
|
|
20240813,144900,169192615,1017,1018,1018,1017,100
|
|
20240813,144800,169090885,1021,1021,1021,1021,100
|
|
20240813,144700,168988785,1022,1022,1022,1022,0
|
|
20240813,144600,168988785,1022,1022,1022,1022,0
|
|
20240813,144500,168988785,1022,1022,1022,1022,0
|
|
20240813,144400,168988785,1022,1022,1022,1022,0
|
|
20240813,144300,168988785,1022,1022,1022,1022,0
|
|
20240813,144200,168988785,1022,1022,1022,1022,0
|
|
20240813,144100,168988785,1022,1016,1022,1016,320
|
|
20240813,144000,168663098,1015,1014,1015,1014,30
|
|
20240813,143900,168632658,1014,1014,1014,1014,0
|
|
20240813,143800,168632658,1014,1014,1015,1014,60
|
|
20240813,143700,168571808,1013,1014,1014,1013,140
|
|
20240813,143600,168429898,1015,1016,1016,1015,30
|
|
20240813,143500,168399438,1016,1009,1016,1007,3566
|
|
20240813,143400,164795568,1010,1010,1010,1010,1
|
|
20240813,143300,164794558,1010,1010,1010,1010,200
|
|
20240813,143200,164592558,1011,1011,1011,1011,22
|
|
20240813,143100,164570316,1011,1012,1012,1011,109
|
|
20240813,143000,164460040,1012,1014,1014,1012,1176
|
|
20240813,142900,163268355,1014,1014,1014,1014,2
|
|
20240813,142800,163266327,1014,1014,1014,1014,98
|
|
20240813,142700,163166955,1015,1015,1015,1015,98
|
|
20240813,142600,163067485,1013,1013,1013,1013,0
|
|
20240813,142500,163067485,1013,1013,1013,1013,1
|
|
20240813,142400,163066472,1011,1011,1011,1011,0
|
|
20240813,142300,163066472,1011,1011,1011,1011,0
|
|
20240813,142200,163066472,1011,1011,1011,1011,0
|
|
20240813,142100,163066472,1011,1011,1011,1011,0
|
|
20240813,142000,163066472,1011,1011,1011,1011,0
|
|
20240813,141900,163066472,1011,1011,1011,1011,3
|
|
20240813,141800,163063439,1011,1014,1014,1006,9632
|
|
20240813,141700,153330454,1015,1015,1015,1015,1
|
|
20240813,141600,153329439,1015,1015,1015,1015,0
|
|
20240813,141500,153329439,1015,1015,1015,1015,1
|
|
20240813,141400,153328424,1014,1014,1014,1014,6
|
|
20240813,141300,153322340,1015,1015,1015,1015,31
|
|
20240813,141200,153290875,1015,1015,1015,1015,80
|
|
20240813,141100,153209675,1014,1014,1015,1014,202
|
|
20240813,141000,153004648,1012,1013,1013,1012,300
|
|
20240813,140900,152701030,1013,1013,1013,1013,0
|
|
20240813,140800,152701030,1013,1013,1013,1013,0
|
|
20240813,140700,152701030,1013,1013,1013,1013,0
|
|
20240813,140600,152701030,1013,1013,1013,1013,54
|
|
20240813,140500,152646328,1015,1016,1016,1015,2
|
|
20240813,140400,152644297,1012,1014,1014,1012,1076
|
|
20240813,140300,151553751,1013,1014,1014,1013,4157
|
|
20240813,140200,147340644,1017,1017,1017,1017,0
|
|
20240813,140100,147340644,1017,1017,1017,1017,25
|
|
20240813,140000,147315219,1017,1017,1017,1017,0
|
|
20240813,135900,147315219,1017,1017,1017,1017,0
|
|
20240813,135800,147315219,1017,1017,1017,1017,0
|
|
20240813,135700,147315219,1017,1017,1017,1017,20
|
|
20240813,135600,147294879,1017,1017,1017,1017,0
|
|
20240813,135500,147294879,1017,1017,1017,1017,0
|
|
20240813,135400,147294879,1017,1017,1017,1017,0
|
|
20240813,135300,147294879,1017,1017,1017,1017,0
|
|
20240813,135200,147294879,1017,1017,1017,1017,0
|
|
20240813,135100,147294879,1017,1017,1017,1017,1
|
|
20240813,135000,147293862,1014,1014,1014,1014,0
|
|
20240813,134900,147293862,1014,1014,1014,1014,0
|
|
20240813,134800,147293862,1014,1017,1017,1014,55
|
|
20240813,134700,147238077,1017,1017,1017,1017,0
|
|
20240813,134600,147238077,1017,1017,1017,1017,80
|
|
20240813,134500,147156717,1014,1014,1014,1014,0
|
|
20240813,134400,147156717,1014,1017,1017,1014,3
|
|
20240813,134300,147153670,1017,1019,1019,1017,19
|
|
20240813,134200,147134311,1014,1015,1015,1014,3083
|
|
20240813,134100,144007131,1013,1021,1021,1013,3521
|
|
20240813,134000,140436130,1023,1023,1023,1023,100
|
|
20240813,133900,140333830,1022,1022,1022,1022,337
|
|
20240813,133800,139989416,1023,1023,1023,1023,0
|
|
20240813,133700,139989416,1023,1022,1023,1022,641
|
|
20240813,133600,139333747,1022,1022,1022,1022,89
|
|
20240813,133500,139242789,1022,1022,1022,1022,0
|
|
20240813,133400,139242789,1022,1022,1022,1022,0
|
|
20240813,133300,139242789,1022,1022,1022,1022,50
|
|
20240813,133200,139191689,1022,1022,1022,1022,0
|
|
20240813,133100,139191689,1022,1022,1022,1022,50
|
|
20240813,133000,139140589,1022,1022,1022,1022,0
|
|
20240813,132900,139140589,1022,1022,1022,1022,0
|
|
20240813,132800,139140589,1022,1021,1022,1021,60
|
|
20240813,132700,139079279,1020,1020,1020,1020,0
|
|
20240813,132600,139079279,1020,1020,1020,1020,0
|
|
20240813,132500,139079279,1020,1020,1020,1020,0
|
|
20240813,132400,139079279,1020,1020,1020,1020,0
|
|
20240813,132300,139079279,1020,1020,1020,1020,0
|
|
20240813,132200,139079279,1020,1020,1020,1020,0
|
|
20240813,132100,139079279,1020,1020,1020,1020,0
|
|
20240813,132000,139079279,1020,1019,1020,1019,215
|
|
20240813,131900,138859980,1021,1021,1021,1021,0
|
|
20240813,131800,138859980,1021,1021,1021,1021,1
|
|
20240813,131700,138858959,1022,1022,1022,1021,27
|
|
20240813,131600,138831366,1018,1018,1018,1018,0
|
|
20240813,131500,138831366,1018,1018,1018,1018,0
|
|
20240813,131400,138831366,1018,1018,1018,1018,20
|
|
20240813,131300,138811006,1023,1023,1023,1023,0
|
|
20240813,131200,138811006,1023,1023,1023,1023,0
|
|
20240813,131100,138811006,1023,1023,1023,1023,247
|
|
20240813,131000,138558325,1023,1023,1023,1023,0
|
|
20240813,130900,138558325,1023,1023,1023,1023,0
|
|
20240813,130800,138558325,1023,1023,1023,1023,0
|
|
20240813,130700,138558325,1023,1022,1023,1022,29
|
|
20240813,130600,138528683,1018,1016,1018,1016,14
|
|
20240813,130500,138514441,1016,1017,1017,1016,246
|
|
20240813,130400,138264504,1018,1018,1018,1017,4
|
|
20240813,130300,138260433,1018,1018,1018,1018,0
|
|
20240813,130200,138260433,1018,1018,1018,1018,8
|
|
20240813,130100,138252289,1018,1018,1018,1018,30
|
|
20240813,130000,138221749,1016,1016,1016,1016,0
|
|
20240813,125900,138221749,1016,1017,1017,1016,161
|
|
20240813,125800,138058172,1016,1017,1017,1016,300
|
|
20240813,125700,137753235,1018,1021,1021,1018,154
|
|
20240813,125600,137596398,1022,1022,1022,1022,0
|
|
20240813,125500,137596398,1022,1022,1022,1022,0
|
|
20240813,125400,137596398,1022,1022,1022,1022,0
|
|
20240813,125300,137596398,1022,1022,1022,1022,0
|
|
20240813,125200,137596398,1022,1022,1022,1022,0
|
|
20240813,125100,137596398,1022,1022,1022,1022,0
|
|
20240813,125000,137596398,1022,1022,1022,1022,90
|
|
20240813,124900,137504418,1022,1022,1022,1022,10
|
|
20240813,124800,137494198,1022,1022,1022,1022,50
|
|
20240813,124700,137443098,1022,1022,1022,1022,0
|
|
20240813,124600,137443098,1022,1022,1022,1022,1
|
|
20240813,124500,137442076,1022,1022,1022,1022,0
|
|
20240813,124400,137442076,1022,1022,1022,1022,10
|
|
20240813,124300,137431856,1022,1022,1022,1022,30
|
|
20240813,124200,137401196,1023,1023,1023,1023,0
|
|
20240813,124100,137401196,1023,1023,1023,1023,0
|
|
20240813,124000,137401196,1023,1023,1023,1023,0
|
|
20240813,123900,137401196,1023,1023,1023,1023,0
|
|
20240813,123800,137401196,1023,1022,1023,1022,62
|
|
20240813,123700,137337782,1021,1021,1021,1021,0
|
|
20240813,123600,137337782,1021,1021,1021,1021,200
|
|
20240813,123500,137133582,1021,1021,1021,1021,0
|
|
20240813,123400,137133582,1021,1021,1021,1021,0
|
|
20240813,123300,137133582,1021,1021,1021,1021,0
|
|
20240813,123200,137133582,1021,1018,1021,1018,8
|
|
20240813,123100,137125428,1017,1017,1017,1017,263
|
|
20240813,123000,136857957,1017,1017,1017,1017,0
|
|
20240813,122900,136857957,1017,1017,1017,1017,2046
|
|
20240813,122800,134777175,1017,1017,1017,1017,10
|
|
20240813,122700,134767005,1017,1017,1017,1017,0
|
|
20240813,122600,134767005,1017,1016,1017,1016,500
|
|
20240813,122500,134258590,1016,1016,1016,1016,2
|
|
20240813,122400,134256558,1017,1017,1017,1017,0
|
|
20240813,122300,134256558,1017,1017,1017,1017,2153
|
|
20240813,122200,132066957,1017,1017,1017,1017,11
|
|
20240813,122100,132055770,1017,1012,1017,1011,3545
|
|
20240813,122000,128469514,1017,1017,1017,1017,0
|
|
20240813,121900,128469514,1017,1017,1017,1017,0
|
|
20240813,121800,128469514,1017,1017,1017,1017,0
|
|
20240813,121700,128469514,1017,1017,1017,1017,10
|
|
20240813,121600,128459344,1017,1017,1017,1017,2
|
|
20240813,121500,128457310,1010,1010,1010,1010,0
|
|
20240813,121400,128457310,1010,1012,1017,1010,9486
|
|
20240813,121300,118869453,1012,1012,1012,1012,9
|
|
20240813,121200,118860345,1017,1017,1017,1017,0
|
|
20240813,121100,118860345,1017,1017,1017,1017,0
|
|
20240813,121000,118860345,1017,1013,1017,1011,3087
|
|
20240813,120900,115735686,1014,1017,1017,1014,4078
|
|
20240813,120800,111595396,1016,1016,1016,1016,0
|
|
20240813,120700,111595396,1016,1017,1017,1016,3
|
|
20240813,120600,111592346,1016,1016,1016,1016,0
|
|
20240813,120500,111592346,1016,1016,1016,1016,0
|
|
20240813,120400,111592346,1016,1017,1017,1016,6
|
|
20240813,120300,111586245,1017,1018,1018,1017,1010
|
|
20240813,120200,110559065,1017,1017,1017,1017,0
|
|
20240813,120100,110559065,1017,1017,1017,1017,0
|
|
20240813,120000,110559065,1017,1017,1017,1017,0
|
|
20240813,115900,110559065,1017,1018,1018,1017,32
|
|
20240813,115800,110526507,1019,1019,1019,1019,1
|
|
20240813,115700,110525488,1020,1021,1021,1020,2
|
|
20240813,115600,110523447,1022,1022,1022,1022,1
|
|
20240813,115500,110522425,1027,1027,1027,1027,0
|
|
20240813,115400,110522425,1027,1025,1027,1025,119
|
|
20240813,115300,110400278,1023,1023,1023,1023,0
|
|
20240813,115200,110400278,1023,1023,1023,1023,0
|
|
20240813,115100,110400278,1023,1023,1023,1023,1
|
|
20240813,115000,110399255,1023,1023,1023,1023,1
|
|
20240813,114900,110398232,1022,1022,1022,1022,0
|
|
20240813,114800,110398232,1022,1022,1022,1022,0
|
|
20240813,114700,110398232,1022,1022,1022,1022,1
|
|
20240813,114600,110397210,1023,1023,1023,1023,1
|
|
20240813,114500,110396187,1023,1023,1023,1023,1
|
|
20240813,114400,110395164,1024,1023,1024,1023,2
|
|
20240813,114300,110393117,1022,1015,1023,1014,270
|
|
20240813,114200,110119137,1015,1025,1025,1015,871
|
|
20240813,114100,109232762,1026,1021,1026,1020,210
|
|
20240813,114000,109018501,1019,1020,1020,1019,250
|
|
20240813,113900,108763736,1019,1019,1019,1019,0
|
|
20240813,113800,108763736,1019,1019,1019,1019,0
|
|
20240813,113700,108763736,1019,1019,1019,1018,837
|
|
20240813,113600,107911660,1019,1019,1019,1019,15
|
|
20240813,113500,107896375,1019,1019,1019,1019,0
|
|
20240813,113400,107896375,1019,1019,1019,1019,0
|
|
20240813,113300,107896375,1019,1019,1019,1019,1065
|
|
20240813,113200,106811140,1016,1016,1016,1016,0
|
|
20240813,113100,106811140,1016,1016,1016,1016,94
|
|
20240813,113000,106715636,1019,1019,1019,1019,4
|
|
20240813,112900,106711560,1016,1020,1020,1016,1830
|
|
20240813,112800,104847018,1020,1020,1020,1020,100
|
|
20240813,112700,104745018,1027,1027,1027,1027,201
|
|
20240813,112600,104538591,1025,1025,1025,1025,0
|
|
20240813,112500,104538591,1025,1025,1025,1025,1791
|
|
20240813,112400,102702816,1025,1025,1025,1025,0
|
|
20240813,112300,102702816,1025,1023,1025,1021,56
|
|
20240813,112200,102645562,1024,1030,1030,1024,1094
|
|
20240813,112100,101523143,1031,1031,1031,1031,1
|
|
20240813,112000,101522112,1029,1029,1029,1029,0
|
|
20240813,111900,101522112,1029,1030,1030,1029,19
|
|
20240813,111800,101502560,1031,1032,1032,1031,13
|
|
20240813,111700,101489145,1032,1034,1034,1032,4
|
|
20240813,111600,101485013,1033,1030,1034,1030,1200
|
|
20240813,111500,100245586,1030,1030,1030,1030,0
|
|
20240813,111400,100245586,1030,1030,1031,1030,4
|
|
20240813,111300,100241465,1030,1031,1031,1030,2
|
|
20240813,111200,100239404,1031,1030,1031,1030,2
|
|
20240813,111100,100237343,1029,1029,1029,1029,0
|
|
20240813,111000,100237343,1029,1029,1029,1029,1
|
|
20240813,110900,100236314,1029,1029,1029,1029,1
|
|
20240813,110800,100235285,1029,1031,1031,1029,2
|
|
20240813,110700,100233225,1023,1023,1023,1023,0
|
|
20240813,110600,100233225,1023,1023,1023,1023,0
|
|
20240813,110500,100233225,1023,1023,1023,1023,0
|
|
20240813,110400,100233225,1023,1023,1023,1023,0
|
|
20240813,110300,100233225,1023,1023,1023,1023,0
|
|
20240813,110200,100233225,1023,1023,1023,1023,0
|
|
20240813,110100,100233225,1023,1022,1023,1022,3
|
|
20240813,110000,100230157,1020,1020,1020,1020,57
|
|
20240813,105900,100172017,1020,1020,1020,1020,200
|
|
20240813,105800,99968017,1020,1020,1020,1020,13
|
|
20240813,105700,99954757,1020,1020,1020,1020,0
|
|
20240813,105600,99954757,1020,1020,1020,1020,30
|
|
20240813,105500,99924157,1016,1016,1016,1016,2000
|
|
20240813,105400,97892157,1020,1020,1020,1020,200
|
|
20240813,105300,97688157,1016,1016,1016,1016,386
|
|
20240813,105200,97295981,1016,1016,1016,1016,735
|
|
20240813,105100,96549221,1016,1016,1016,1015,1349
|
|
20240813,105000,95178757,1015,1015,1015,1015,40
|
|
20240813,104900,95138157,1016,1016,1016,1016,398
|
|
20240813,104800,94733789,1014,1014,1014,1014,0
|
|
20240813,104700,94733789,1014,1014,1014,1014,0
|
|
20240813,104600,94733789,1014,1014,1014,1014,0
|
|
20240813,104500,94733789,1014,1014,1014,1014,0
|
|
20240813,104400,94733789,1014,1014,1014,1014,0
|
|
20240813,104300,94733789,1014,1014,1014,1014,0
|
|
20240813,104200,94733789,1014,1016,1016,1014,4586
|
|
20240813,104100,90078525,1017,1017,1017,1017,17
|
|
20240813,104000,90061236,1017,1018,1018,1015,2707
|
|
20240813,103900,87311388,1020,1020,1020,1020,11
|
|
20240813,103800,87300168,1020,1022,1022,1019,3056
|
|
20240813,103700,84182663,1024,1024,1024,1023,346
|
|
20240813,103600,83828477,1025,1025,1025,1025,335
|
|
20240813,103500,83485102,1025,1025,1025,1025,0
|
|
20240813,103400,83485102,1025,1025,1025,1025,0
|
|
20240813,103300,83485102,1025,1025,1025,1025,0
|
|
20240813,103200,83485102,1025,1025,1025,1025,0
|
|
20240813,103100,83485102,1025,1025,1025,1025,5
|
|
20240813,103000,83479977,1025,1025,1025,1025,0
|
|
20240813,102900,83479977,1025,1025,1025,1025,0
|
|
20240813,102800,83479977,1025,1028,1028,1025,54
|
|
20240813,102700,83424621,1029,1032,1032,1029,6
|
|
20240813,102600,83418439,1033,1033,1033,1033,0
|
|
20240813,102500,83418439,1033,1033,1033,1033,0
|
|
20240813,102400,83418439,1033,1033,1033,1033,0
|
|
20240813,102300,83418439,1033,1033,1033,1033,1
|
|
20240813,102200,83417406,1033,1033,1033,1033,1
|
|
20240813,102100,83416373,1031,1031,1031,1031,2
|
|
20240813,102000,83414311,1033,1033,1033,1033,1
|
|
20240813,101900,83413278,1033,1033,1033,1033,0
|
|
20240813,101800,83413278,1033,1033,1033,1033,0
|
|
20240813,101700,83413278,1033,1033,1033,1033,30
|
|
20240813,101600,83382288,1033,1033,1033,1033,30
|
|
20240813,101500,83351298,1033,1025,1034,1024,363
|
|
20240813,101400,82979193,1025,1025,1025,1024,4
|
|
20240813,101300,82975094,1025,1025,1025,1025,2
|
|
20240813,101200,82973044,1025,1020,1025,1020,97
|
|
20240813,101100,82874099,1025,1021,1025,1020,304
|
|
20240813,101000,82563814,1021,1021,1021,1021,0
|
|
20240813,100900,82563814,1021,1027,1027,1021,15365
|
|
20240813,100800,66864758,1029,1029,1029,1029,618
|
|
20240813,100700,66228836,1028,1028,1028,1028,0
|
|
20240813,100600,66228836,1028,1028,1028,1028,0
|
|
20240813,100500,66228836,1028,1028,1028,1028,3
|
|
20240813,100400,66225752,1024,1029,1029,1024,202
|
|
20240813,100300,66017904,1029,1026,1029,1026,901
|
|
20240813,100200,65091075,1024,1027,1027,1024,3356
|
|
20240813,100100,61654064,1027,1027,1027,1027,113
|
|
20240813,100000,61538013,1029,1029,1029,1029,0
|
|
20240813,095900,61538013,1029,1028,1029,1028,1001
|
|
20240813,095800,60508262,1028,1029,1029,1028,2130
|
|
20240813,095700,58317964,1029,1029,1029,1029,200
|
|
20240813,095600,58112164,1029,1030,1030,1028,445
|
|
20240813,095500,57654475,1031,1028,1031,1028,8405
|
|
20240813,095400,49014129,1028,1026,1028,1024,339
|
|
20240813,095300,48666961,1024,1028,1034,1024,2325
|
|
20240813,095200,46283790,1028,1029,1039,1028,650
|
|
20240813,095100,45615298,1039,1039,1039,1039,0
|
|
20240813,095000,45615298,1039,1039,1039,1039,1
|
|
20240813,094900,45614259,1026,1026,1026,1026,0
|
|
20240813,094800,45614259,1026,1034,1034,1026,301
|
|
20240813,094700,45305286,1035,1035,1035,1035,7
|
|
20240813,094600,45298041,1035,1037,1037,1035,3
|
|
20240813,094500,45294933,1038,1037,1038,1037,268
|
|
20240813,094400,45017014,1036,1036,1036,1036,14
|
|
20240813,094300,45002510,1035,1035,1035,1020,4911
|
|
20240813,094200,39943396,1025,1036,1036,1025,2961
|
|
20240813,094100,36903298,1034,1035,1035,1034,6
|
|
20240813,094000,36897091,1035,1036,1036,1035,2
|
|
20240813,093900,36895020,1037,1037,1037,1037,0
|
|
20240813,093800,36895020,1037,1040,1040,1037,32
|
|
20240813,093700,36861746,1042,1042,1042,1042,0
|
|
20240813,093600,36861746,1042,1039,1043,1030,8051
|
|
20240813,093500,28560495,1040,1040,1040,1040,119
|
|
20240813,093400,28436735,1041,1044,1044,1041,112
|
|
20240813,093300,28319915,1045,1045,1045,1045,136
|
|
20240813,093200,28177795,1049,1049,1049,1049,0
|
|
20240813,093100,28177795,1049,1049,1049,1049,0
|
|
20240813,093000,28177795,1049,1049,1049,1049,0
|
|
20240813,092900,28177795,1049,1049,1049,1049,0
|
|
20240813,092800,28177795,1049,1049,1049,1049,0
|
|
20240813,092700,28177795,1049,1049,1049,1045,344
|
|
20240813,092600,27818303,1045,1049,1049,1045,2
|
|
20240813,092500,27816209,1049,1047,1050,1046,15
|
|
20240813,092400,27800479,1047,1043,1048,1043,748
|
|
20240813,092300,27016590,1049,1046,1049,1044,209
|
|
20240813,092200,26798341,1047,1049,1049,1047,3
|
|
20240813,092100,26795197,1050,1050,1050,1050,3000
|
|
20240813,092000,23645197,1049,1049,1049,1049,0
|
|
20240813,091900,23645197,1049,1041,1049,1041,6
|
|
20240813,091800,23638943,1041,1048,1048,1041,408
|
|
20240813,091700,23213018,1049,1048,1049,1048,3584
|
|
20240813,091600,19453403,1049,1049,1049,1049,0
|
|
20240813,091500,19453403,1049,1053,1053,1049,939
|
|
20240813,091400,18467448,1053,1052,1053,1052,921
|
|
20240813,091300,17497645,1053,1053,1053,1053,1557
|
|
20240813,091200,15858124,1047,1047,1047,1047,836
|
|
20240813,091100,14982832,1047,1047,1047,1047,1337
|
|
20240813,091000,13582993,1042,1047,1047,1042,52
|
|
20240813,090900,13528769,1044,1046,1046,1044,85
|
|
20240813,090800,13439944,1047,1050,1050,1047,148
|
|
20240813,090700,13284954,1049,1052,1053,1049,487
|
|
20240813,090600,12772258,1052,1048,1052,1048,20
|
|
20240813,090500,12751254,1048,1048,1048,1048,1
|
|
20240813,090400,12750206,1046,1047,1047,1046,359
|
|
20240813,090300,12374334,1047,1047,1047,1047,111
|
|
20240813,090200,12258117,1048,1049,1049,1048,2
|
|
20240813,090100,12256020,1050,1053,1055,1050,7418
|
|
20240813,090000,4453114,1055,1055,1055,1054,4221
|